VP (VP.) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VP

Date Open High Low Close* Volume
26/09/2014 570.00p 572.13p 570.00p 570.00p 1302
25/09/2014 568.00p 569.88p 566.04p 567.75p 3852
24/09/2014 562.50p 574.50p 562.12p 565.00p 5130
23/09/2014 565.00p 573.00p 539.00p 573.00p 49120
22/09/2014 595.00p 599.50p 565.00p 567.00p 41855
19/09/2014 619.50p 623.64p 595.21p 598.00p 18798
18/09/2014 615.50p 622.25p 615.00p 615.00p 2718
17/09/2014 625.50p 635.62p 615.00p 615.00p 4254
16/09/2014 635.00p 635.50p 624.50p 625.50p 5803
15/09/2014 640.00p 646.00p 635.00p 635.50p 1485
12/09/2014 649.50p 649.50p 642.00p 646.00p 7402
11/09/2014 640.00p 647.00p 638.00p 640.00p 6781
10/09/2014 646.50p 651.00p 640.00p 651.00p 4650
09/09/2014 640.00p 654.50p 640.00p 640.00p 3292
08/09/2014 640.00p 643.50p 640.00p 640.00p 3378
05/09/2014 640.00p 651.00p 640.00p 640.50p 13597
04/09/2014 640.50p 649.50p 640.00p 640.00p 7899
03/09/2014 640.50p 644.12p 640.50p 640.50p 755
02/09/2014 657.50p 657.50p 642.00p 648.00p 14959
01/09/2014 642.00p 649.25p 642.00p 649.25p 1294
29/08/2014 649.00p 649.00p 646.25p 646.25p 1380
28/08/2014 640.50p 652.00p 640.50p 640.50p 1450
27/08/2014 648.50p 648.50p 645.00p 648.00p 3556
26/08/2014 648.00p 649.50p 648.00p 649.50p 167
22/08/2014 651.50p 651.50p 645.00p 648.25p 79552
21/08/2014 653.50p 658.00p 648.19p 652.00p 6828
20/08/2014 655.00p 655.00p 650.29p 652.00p 5482
19/08/2014 636.25p 639.25p 635.50p 639.25p 881
18/08/2014 635.50p 636.41p 635.50p 635.50p 826
15/08/2014 642.50p 645.00p 635.50p 641.75p 25647
14/08/2014 649.50p 649.50p 635.50p 635.50p 370
13/08/2014 649.50p 649.50p 635.00p 635.00p 1707
12/08/2014 637.50p 645.00p 637.50p 637.50p 117
11/08/2014 635.50p 646.00p 635.50p 636.50p 3836
08/08/2014 636.50p 648.50p 635.00p 636.50p 8164
07/08/2014 649.50p 650.50p 640.50p 648.50p 1862
06/08/2014 653.50p 653.50p 638.00p 653.50p 3028
05/08/2014 638.00p 649.00p 637.50p 644.50p 2200
04/08/2014 635.50p 641.00p 635.50p 637.50p 1653
01/08/2014 635.50p 650.00p 635.00p 635.50p 5224
31/07/2014 640.50p 651.00p 640.50p 640.50p 31460
30/07/2014 640.50p 654.50p 640.50p 640.50p 2462
29/07/2014 640.00p 654.50p 640.00p 653.00p 2790
28/07/2014 638.00p 654.50p 635.00p 645.50p 15384
25/07/2014 646.00p 648.76p 638.00p 638.00p 6523
24/07/2014 650.50p 654.87p 645.00p 645.50p 78986
23/07/2014 650.50p 660.00p 650.00p 659.50p 11755
22/07/2014 650.50p 665.00p 650.00p 661.00p 7145
21/07/2014 670.00p 670.00p 650.00p 655.50p 926
18/07/2014 653.00p 669.50p 653.00p 669.50p 5539
17/07/2014 655.34p 662.00p 653.71p 656.50p 2599
16/07/2014 662.00p 663.33p 661.50p 662.00p 150668
15/07/2014 655.34p 660.50p 653.50p 660.50p 3130
14/07/2014 653.50p 662.50p 653.00p 653.50p 9003
11/07/2014 653.50p 655.00p 653.50p 653.50p 1355
10/07/2014 665.50p 670.00p 655.00p 655.00p 2583
09/07/2014 665.50p 680.00p 665.50p 670.00p 1794
08/07/2014 683.00p 683.00p 676.75p 680.00p 308556
07/07/2014 689.50p 689.50p 670.50p 680.00p 363
04/07/2014 670.50p 682.00p 670.50p 676.00p 28425
03/07/2014 670.00p 680.74p 670.00p 676.00p 570
02/07/2014 685.00p 685.00p 675.50p 675.50p 3102
01/07/2014 689.50p 689.50p 680.00p 684.50p 108640
30/06/2014 689.50p 690.00p 687.00p 689.50p 2397
27/06/2014 689.50p 690.00p 677.50p 689.50p 3802
26/06/2014 683.00p 690.00p 680.00p 689.50p 4547
25/06/2014 682.50p 685.00p 676.00p 685.00p 7099
24/06/2014 680.00p 687.00p 675.12p 682.50p 9181
23/06/2014 674.50p 689.50p 665.07p 687.00p 7746
20/06/2014 669.50p 675.00p 663.50p 668.00p 20899
19/06/2014 663.50p 669.00p 663.00p 663.50p 7547
18/06/2014 661.50p 667.50p 658.16p 667.50p 105110
17/06/2014 661.00p 665.00p 661.00p 661.50p 7926
16/06/2014 664.50p 665.00p 660.50p 665.00p 5026
13/06/2014 677.00p 677.00p 657.00p 660.50p 8620
12/06/2014 685.00p 685.00p 664.08p 676.50p 4888
11/06/2014 680.00p 680.00p 663.34p 675.00p 209152
10/06/2014 665.50p 679.53p 665.50p 665.50p 2128
09/06/2014 665.00p 675.00p 664.36p 665.50p 4309
06/06/2014 685.00p 685.00p 665.00p 665.50p 6429
05/06/2014 650.00p 685.00p 642.88p 682.00p 169626
04/06/2014 643.90p 643.90p 634.53p 637.50p 2918
03/06/2014 644.50p 644.50p 632.50p 640.00p 3721
02/06/2014 638.61p 638.61p 632.50p 632.50p 0
30/05/2014 638.61p 638.61p 632.50p 632.75p 3125
29/05/2014 639.50p 639.50p 632.50p 632.50p 0
28/05/2014 639.50p 639.50p 632.50p 632.50p 0
27/05/2014 639.50p 639.50p 632.50p 632.50p 997
23/05/2014 640.00p 640.00p 625.00p 633.00p 6915
22/05/2014 625.00p 632.00p 625.00p 628.50p 466
21/05/2014 625.00p 628.50p 625.00p 628.50p 27
20/05/2014 625.00p 628.50p 625.00p 628.50p 30
19/05/2014 625.00p 632.00p 625.00p 628.50p 57
16/05/2014 625.00p 632.00p 625.00p 627.00p 7070
15/05/2014 625.00p 630.00p 625.00p 627.50p 3806
14/05/2014 630.00p 630.00p 627.00p 628.50p 1642
13/05/2014 632.00p 632.00p 625.00p 625.00p 44
12/05/2014 627.00p 630.00p 627.00p 628.50p 400
09/05/2014 632.00p 632.00p 626.40p 630.00p 2373
08/05/2014 632.00p 632.00p 625.00p 628.50p 193
07/05/2014 632.00p 632.00p 625.00p 628.50p 1415
06/05/2014 629.90p 629.90p 628.50p 628.50p 78
02/05/2014 626.40p 629.90p 626.40p 628.50p 2529
01/05/2014 639.50p 639.50p 628.84p 632.50p 0
30/04/2014 639.50p 639.50p 628.84p 639.50p 73
29/04/2014 625.50p 640.00p 625.50p 632.25p 250
28/04/2014 640.00p 640.00p 628.40p 640.00p 1800
25/04/2014 634.00p 634.00p 628.40p 632.50p 1420
24/04/2014 626.00p 640.00p 626.00p 631.75p 1599
23/04/2014 640.00p 640.00p 640.00p 640.00p 583
22/04/2014 626.00p 632.25p 626.00p 632.25p 293
17/04/2014 625.00p 632.75p 625.00p 632.75p 0
16/04/2014 625.00p 632.50p 625.00p 632.50p 1224
15/04/2014 625.50p 634.25p 625.50p 625.50p 3358
14/04/2014 635.00p 637.15p 625.00p 626.50p 15888
11/04/2014 635.00p 635.00p 630.50p 635.00p 2132
10/04/2014 630.00p 630.50p 630.00p 630.50p 707
09/04/2014 640.00p 640.00p 628.50p 630.50p 1154
08/04/2014 640.00p 640.00p 630.00p 639.50p 1294
07/04/2014 628.00p 637.00p 628.00p 634.00p 7748
04/04/2014 628.00p 634.00p 628.00p 634.00p 4582
03/04/2014 628.00p 639.50p 628.00p 633.00p 8004
02/04/2014 635.00p 639.50p 635.00p 639.50p 8952
01/04/2014 634.50p 634.50p 627.00p 634.50p 6190
31/03/2014 634.00p 634.50p 626.50p 634.50p 2795
28/03/2014 630.18p 630.18p 626.75p 628.50p 1659
27/03/2014 627.50p 628.50p 627.50p 627.50p 1350001
26/03/2014 630.00p 632.00p 627.50p 631.50p 9013
25/03/2014 634.00p 634.00p 627.00p 634.00p 2861
24/03/2014 625.50p 630.50p 625.00p 630.50p 2402
21/03/2014 629.00p 629.87p 625.00p 625.00p 1418
20/03/2014 630.00p 632.50p 629.50p 630.00p 19310
19/03/2014 639.62p 639.62p 630.00p 632.50p 3342
18/03/2014 635.00p 639.62p 634.00p 634.00p 4542
17/03/2014 635.00p 645.00p 635.00p 645.00p 51359
14/03/2014 640.50p 653.50p 610.50p 635.00p 23627
13/03/2014 655.00p 655.50p 643.00p 653.50p 3021
12/03/2014 662.50p 669.25p 660.60p 665.00p 0
11/03/2014 662.50p 669.25p 660.60p 669.25p 1076
10/03/2014 671.00p 671.00p 662.02p 671.00p 2001
07/03/2014 663.00p 671.00p 663.00p 671.00p 3192
06/03/2014 662.50p 674.00p 662.50p 663.00p 2084
05/03/2014 677.00p 680.00p 663.00p 671.00p 0
04/03/2014 677.00p 680.00p 663.00p 680.00p 21820
03/03/2014 675.00p 675.00p 661.00p 675.00p 2443
28/02/2014 675.00p 675.00p 661.00p 665.00p 2544
27/02/2014 665.15p 665.20p 665.00p 665.00p 9152
26/02/2014 677.00p 677.00p 665.02p 677.00p 2533
25/02/2014 665.50p 665.50p 665.00p 665.50p 362
24/02/2014 670.00p 671.00p 664.50p 670.00p 5047
21/02/2014 667.50p 675.00p 667.00p 667.50p 12037
20/02/2014 675.00p 675.00p 666.25p 675.00p 2549
19/02/2014 675.00p 676.50p 670.00p 676.50p 10700
18/02/2014 658.50p 670.00p 652.00p 669.50p 26658
17/02/2014 652.00p 670.00p 652.00p 652.00p 1018
14/02/2014 660.00p 666.00p 655.09p 661.00p 14331
13/02/2014 671.43p 674.50p 666.00p 666.00p 18026
12/02/2014 667.00p 674.50p 661.88p 674.50p 18847
11/02/2014 667.00p 673.00p 662.75p 671.00p 1734
10/02/2014 680.00p 680.00p 668.00p 674.50p 20348
07/02/2014 660.50p 672.00p 660.00p 671.50p 1563
06/02/2014 669.00p 672.00p 663.85p 672.00p 6981
05/02/2014 661.00p 671.50p 661.00p 671.00p 5203
04/02/2014 683.00p 683.00p 660.50p 671.50p 15790
03/02/2014 678.00p 678.00p 664.87p 669.00p 1486
31/01/2014 683.00p 683.00p 669.12p 673.50p 6699
30/01/2014 675.00p 683.00p 669.08p 675.25p 5503
29/01/2014 670.00p 683.00p 667.50p 682.50p 16198
28/01/2014 655.00p 669.50p 653.60p 669.50p 994715
27/01/2014 660.00p 660.00p 650.00p 654.50p 16837
24/01/2014 649.10p 659.50p 649.10p 652.50p 17194
23/01/2014 649.50p 659.50p 649.00p 659.50p 28661
22/01/2014 648.00p 652.50p 648.00p 652.50p 5200
21/01/2014 655.00p 655.00p 650.00p 651.00p 15857
20/01/2014 655.00p 655.00p 645.50p 655.00p 22097
17/01/2014 645.50p 652.00p 645.50p 645.50p 30047
16/01/2014 645.00p 647.00p 645.00p 645.50p 4506
15/01/2014 677.00p 678.53p 647.00p 647.00p 21429
14/01/2014 684.00p 688.00p 667.50p 667.50p 5709
13/01/2014 685.00p 690.00p 662.21p 688.00p 7297
10/01/2014 673.50p 678.50p 673.00p 678.50p 4330
09/01/2014 684.38p 684.38p 678.50p 678.50p 1884
08/01/2014 685.00p 685.00p 666.00p 678.50p 21134
07/01/2014 680.00p 685.00p 666.00p 666.00p 6860
06/01/2014 670.50p 685.00p 670.50p 670.50p 40228
03/01/2014 676.00p 688.00p 676.00p 676.00p 854
02/01/2014 665.50p 679.00p 665.50p 676.50p 2000
31/12/2013 665.50p 679.00p 665.50p 666.00p 812
30/12/2013 676.50p 676.50p 662.37p 668.25p 2900
27/12/2013 663.00p 667.90p 658.00p 658.50p 13786
24/12/2013 665.50p 675.16p 665.50p 672.50p 14218
23/12/2013 680.00p 686.00p 672.06p 675.00p 8259
20/12/2013 655.00p 690.00p 650.00p 683.50p 26308
19/12/2013 635.00p 655.00p 627.50p 650.00p 27696
18/12/2013 633.00p 633.00p 627.50p 627.50p 2000
17/12/2013 628.00p 635.00p 624.00p 630.00p 14441
16/12/2013 586.50p 630.00p 586.50p 630.00p 18424
13/12/2013 595.00p 600.00p 590.00p 592.50p 11837
12/12/2013 566.00p 593.63p 566.00p 587.75p 8659
11/12/2013 571.00p 580.00p 571.00p 571.00p 295

*Close Price adjusted for both dividends and splits